Aboitiz Equity Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	47.600	48.150	47.500	47.500	42.402	503,900
2024-02-02	48.300	48.900	47.500	47.500	42.402	2,253,000
2024-02-01	48.850	48.850	47.950	47.950	42.804	784,700
2024-01-31	48.000	48.850	48.000	48.500	43.295	2,092,000
2024-01-30	48.100	48.600	47.950	47.950	42.804	942,500
2024-01-29	48.950	48.950	48.000	48.000	42.848	417,900
2024-01-26	49.000	49.000	48.350	48.600	43.384	1,073,000
2024-01-25	49.150	49.250	49.100	49.100	43.830	594,800
2024-01-24	48.750	49.250	48.750	49.150	43.875	608,600
2024-01-23	49.000	49.250	48.400	48.750	43.518	132,000
2024-01-22	48.800	49.000	48.400	49.000	43.741	549,800
2024-01-19	48.700	48.800	48.100	48.800	43.562	820,900
2024-01-18	48.850	48.950	48.250	48.800	43.562	696,000
2024-01-17	49.000	49.200	48.200	48.200	43.027	560,300
2024-01-16	49.500	49.700	48.800	49.000	43.741	783,200
2024-01-15	49.300	49.600	48.750	49.500	44.187	984,300
2024-01-12	48.550	49.800	48.550	48.700	43.473	541,300
2024-01-11	48.500	49.200	48.450	48.500	43.295	759,300
2024-01-10	49.900	49.900	48.300	48.300	43.116	678,300
2024-01-09	50.100	50.100	48.600	48.600	43.384	651,990
2024-01-08	49.900	50.100	49.550	50.000	44.634	556,700
2024-01-05	49.400	49.900	49.200	49.900	44.544	232,400
2024-01-04	49.450	50.000	48.800	49.900	44.544	1,262,900
2024-01-03	49.000	49.800	48.500	49.000	43.741	691,500
2024-01-02	47.600	49.900	47.550	49.900	44.544	2,220,600
2023-12-29	50.000	50.100	44.600	44.600	39.813	865,150
2023-12-28	49.300	50.000	49.300	50.000	44.634	383,300
2023-12-27	50.150	50.950	49.300	49.300	44.009	268,980
2023-12-22	49.100	50.300	49.100	50.150	44.767	1,165,800
2023-12-21	49.550	49.750	49.000	49.000	43.741	362,900
2023-12-20	49.400	50.150	49.100	49.200	43.919	613,600
2023-12-19	49.100	50.000	49.100	49.100	43.830	458,200
2023-12-18	50.000	50.600	49.100	49.100	43.830	653,480
2023-12-15	48.700	50.050	48.300	50.000	44.634	1,556,290
2023-12-14	48.900	50.000	48.250	50.000	44.634	692,800
2023-12-13	47.750	48.850	47.750	48.750	43.518	332,200
2023-12-12	47.150	48.750	47.150	48.750	43.518	184,600
2023-12-11	48.100	48.300	46.900	47.950	42.804	544,100
2023-12-07	48.600	48.600	48.100	48.100	42.938	251,200
2023-12-06	48.900	49.000	47.900	49.000	43.741	711,800
2023-12-05	47.900	49.000	46.800	49.000	43.741	672,700
2023-12-04	47.500	47.900	46.800	47.900	42.759	217,000
2023-12-01	46.800	47.700	46.800	47.000	41.956	452,700
2023-11-30	47.850	48.100	46.800	46.800	41.777	4,869,100
2023-11-29	47.850	48.100	47.850	48.000	42.848	441,200
2023-11-28	48.700	48.700	47.850	47.850	42.714	325,400
2023-11-24	48.600	48.700	48.300	48.650	43.428	316,300
2023-11-23	48.700	48.700	47.800	48.300	43.116	620,500
2023-11-22	48.600	48.700	48.000	48.700	43.473	106,200
2023-11-21	48.000	48.650	47.250	48.650	43.428	274,000
2023-11-20	47.500	47.950	47.250	47.250	42.179	229,400
2023-11-17	48.000	48.000	47.200	47.200	42.134	445,900
2023-11-16	48.500	48.500	47.800	48.000	42.848	1,623,100
2023-11-15	47.450	48.700	47.450	47.750	42.625	783,400
2023-11-14	48.450	48.500	47.200	48.100	42.938	693,700
2023-11-13	49.250	49.250	48.250	48.450	43.250	55,900
2023-11-10	48.800	48.950	48.200	48.900	43.652	776,000
2023-11-09	47.550	48.800	47.300	48.800	43.562	608,000
2023-11-08	46.900	47.600	46.500	47.600	42.491	478,000
2023-11-07	46.050	46.950	45.800	46.950	41.911	287,700

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1.1000 PHP
2025-03-20	1.5400 PHP
2024-03-18	1.4000 PHP
2023-03-14	1.4700 PHP
2022-03-15	1.6200 PHP
2021-03-16	0.9100 PHP
2020-03-19	1.3000 PHP
2019-03-18	1.3200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.